Closing price on 11/9/2022
|
|
Open |
24.20 |
High |
24.50 |
Low |
24.15 |
Volume |
21,800 |
Split-adjusted Price |
20.95 |
|
|
CLL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2022
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.15
|
24.45
|
24.21
|
20.95
|
21,800
|
|
11/8/2022
|
-1.05 / -4.17%
|
24.00
|
24.50
|
24.00
|
24.15
|
24.13
|
20.69
|
3,200
|
|
11/7/2022
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.50
|
25.20
|
24.82
|
21.59
|
4,800
|
|
11/4/2022
|
-0.15 / -0.60%
|
25.15
|
25.15
|
24.90
|
25.00
|
25.01
|
21.42
|
5,400
|
|
11/3/2022
|
+0.15 / +0.60%
|
24.55
|
25.15
|
24.55
|
25.15
|
24.89
|
21.55
|
21,300
|
|
11/2/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.80
|
25.00
|
24.88
|
21.42
|
1,500
|
|
11/1/2022
|
0.00 / 0.00%
|
24.40
|
25.20
|
24.40
|
25.00
|
24.59
|
21.42
|
10,200
|
|
10/31/2022
|
+0.10 / +0.40%
|
25.10
|
25.10
|
24.20
|
25.00
|
24.88
|
21.42
|
2,400
|
|
10/28/2022
|
-0.35 / -1.39%
|
25.55
|
25.55
|
24.60
|
24.90
|
25.07
|
21.33
|
5,500
|
|
10/27/2022
|
+0.25 / +1.00%
|
25.25
|
25.25
|
25.00
|
25.25
|
25.19
|
21.63
|
9,200
|
|
10/26/2022
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.89
|
21.42
|
14,800
|
|
10/25/2022
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.29
|
20.99
|
22,300
|
|
10/24/2022
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.05
|
24.30
|
24.26
|
20.82
|
27,300
|
|
10/21/2022
|
-0.45 / -1.77%
|
25.40
|
25.40
|
24.50
|
25.00
|
24.80
|
21.42
|
10,700
|
|
10/20/2022
|
+0.15 / +0.59%
|
25.30
|
25.45
|
24.90
|
25.45
|
25.15
|
21.81
|
2,400
|
|
10/19/2022
|
+0.30 / +1.20%
|
25.00
|
25.55
|
25.00
|
25.30
|
25.36
|
21.68
|
11,400
|
|
10/18/2022
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.03
|
21.42
|
25,300
|
|
10/17/2022
|
-0.05 / -0.20%
|
25.10
|
25.50
|
25.00
|
25.10
|
25.12
|
21.51
|
13,600
|
|
10/14/2022
|
-0.05 / -0.20%
|
25.20
|
25.50
|
25.05
|
25.15
|
25.07
|
21.55
|
10,100
|
|
10/13/2022
|
-0.55 / -2.14%
|
25.15
|
25.95
|
25.15
|
25.20
|
25.31
|
21.59
|
13,900
|
|
10/12/2022
|
+0.35 / +1.38%
|
25.40
|
25.75
|
25.20
|
25.75
|
25.59
|
22.06
|
10,600
|
|
10/11/2022
|
+0.40 / +1.60%
|
25.50
|
26.40
|
25.05
|
25.40
|
25.55
|
21.76
|
14,700
|
|
10/10/2022
|
-0.25 / -0.99%
|
25.25
|
25.25
|
24.10
|
25.00
|
24.76
|
21.42
|
17,900
|
|
10/7/2022
|
-1.10 / -4.17%
|
26.35
|
26.95
|
25.05
|
25.25
|
25.44
|
21.63
|
20,100
|
|
10/6/2022
|
-0.95 / -3.48%
|
25.50
|
27.15
|
25.50
|
26.35
|
26.36
|
22.58
|
24,600
|
|
10/5/2022
|
+0.50 / +1.71%
|
29.60
|
29.70
|
29.20
|
29.70
|
29.52
|
23.39
|
65,800
|
|
10/4/2022
|
0.00 / 0.00%
|
29.90
|
30.00
|
28.80
|
29.20
|
29.56
|
23.00
|
29,600
|
|
10/3/2022
|
-0.40 / -1.35%
|
30.80
|
30.95
|
29.20
|
29.20
|
29.90
|
23.00
|
50,700
|
|
9/30/2022
|
-0.95 / -3.11%
|
30.20
|
30.20
|
28.50
|
29.60
|
29.27
|
23.31
|
48,600
|
|
9/29/2022
|
-0.25 / -0.81%
|
31.10
|
31.10
|
29.00
|
30.55
|
30.37
|
24.06
|
44,000
|
|
|